04 Mayıs 2026
| Hisse | Son | Fark% | En Düşük | Saat |
|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 11,87 | -4,89 | 711.524.232,84 | 18:10 |
| A1YEN A1 YENILENEBILIR ENERJI | 41,74 | 9,96 | 243.783.640,58 | 18:10 |
| AAGYO AGAOGLU GMYO | 18,58 | -2,26 | 508.139.828,79 | 18:10 |
| ACSEL ACIPAYAM SELULOZ | 132,70 | 9,94 | 76.976.316,80 | 18:10 |
| ADEL ADEL KALEMCILIK | 51,95 | 7,82 | 704.049.053,60 | 18:10 |
| ADESE ADESE GAYRIMENKUL | 1,07 | -0,93 | 319.742.309,62 | 18:10 |
| ADGYO ADRA GMYO | 58,85 | -1,42 | 139.774.066,55 | 18:10 |
| AEFES ANADOLU EFES | 19,04 | 0,32 | 736.853.304,00 | 18:10 |
| AFYON AFYON CIMENTO | 13,45 | -0,59 | 47.427.418,77 | 18:10 |
| AGESA AGESA HAYAT EMEKLILIK | 239,00 | -0,79 | 57.831.909,50 | 18:10 |
| AGHOL ANADOLU GRUBU HOLDING | 31,86 | 1,53 | 170.468.172,92 | 18:10 |
| AGROT AGROTECH TEKNOLOJI | 3,03 | -1,30 | 211.856.988,56 | 18:10 |
| AGYO ATAKULE GMYO | 9,39 | -2,29 | 14.595.453,29 | 18:10 |
| AHGAZ AHLATCI DOGALGAZ | 27,00 | -1,75 | 119.203.127,68 | 18:10 |
| AHSGY AHES GMYO | 20,24 | 10,00 | 140.463.651,55 | 18:10 |
| AKBNK AKBANK | 70,65 | -3,48 | 10.972.956.668,40 | 18:10 |
| AKCNS AKCANSA | 210,70 | -1,36 | 78.215.406,90 | 18:10 |
| AKENR AKENERJI | 10,13 | -0,88 | 72.070.954,36 | 18:10 |
| AKFGY AKFEN GMYO | 2,90 | 1,75 | 83.060.179,02 | 18:10 |
| AKFIS AKFEN INSAAT | 57,50 | 3,79 | 400.080.366,65 | 18:10 |
| AKFYE AKFEN YEN. ENERJI | 23,18 | 4,13 | 420.251.712,08 | 18:10 |
| AKGRT AKSIGORTA | 7,04 | 0,72 | 96.917.674,83 | 18:10 |
| AKHAN AKHAN UN | 28,92 | 1,05 | 246.260.897,50 | 18:10 |
| AKMGY AKMERKEZ GMYO | 261,00 | 0,58 | 18.910.884,50 | 18:10 |
| AKSA AKSA | 10,27 | -3,02 | 269.793.601,99 | 18:10 |
| AKSEN AKSA ENERJI | 85,95 | 4,56 | 733.039.350,80 | 18:10 |
| AKSGY AKIS GMYO | 8,97 | 0,22 | 31.351.520,79 | 18:10 |
| AKSUE AKSU ENERJI | 37,32 | 7,55 | 125.196.366,02 | 18:10 |
| AKYHO AKDENIZ YATIRIM HOLDING | 2,74 | -0,36 | 9.794.979,80 | 18:10 |
| ALARK ALARKO HOLDING | 93,40 | 1,03 | 608.112.183,15 | 18:10 |
| ALBRK ALBARAKA TURK | 8,31 | -1,19 | 156.063.756,55 | 18:10 |
| ALCAR ALARKO CARRIER | 775,50 | -0,06 | 29.330.189,50 | 18:10 |
| ALCTL ALCATEL LUCENT TELETAS | 125,10 | -8,89 | 201.720.325,90 | 18:10 |
| ALFAS ALFA SOLAR ENERJI | 40,94 | -0,68 | 123.328.500,08 | 18:10 |
| ALGYO ALARKO GMYO | 6,58 | 3,95 | 1.830.140.543,67 | 18:10 |
| ALKA ALKIM KAGIT | 10,93 | -2,76 | 73.371.505,72 | 18:10 |
| ALKIM ALKIM KIMYA | 19,72 | -1,69 | 52.770.756,61 | 18:10 |
| ALKLC ALTINKILIC GIDA VE SUT | 360,00 | 0,56 | 911.275.879,25 | 18:10 |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 79,49 | -1,29 | 960.907.262,69 | 18:10 |
| ALTNY ALTINAY SAVUNMA | 16,53 | 3,25 | 778.299.021,51 | 18:10 |
| ALVES ALVES KABLO | 3,25 | -0,31 | 378.194.317,90 | 18:10 |
| ANELE ANEL ELEKTRIK | 52,90 | 9,98 | 62.044.558,50 | 18:10 |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 11,17 | 0,00 | 23.864.760,79 | 18:10 |
| ANHYT ANADOLU HAYAT EMEK. | 110,30 | -0,54 | 107.911.508,80 | 18:10 |
| ANSGR ANADOLU SIGORTA | 30,16 | 4,43 | 424.516.201,72 | 18:10 |
| ARASE DOGU ARAS ENERJI | 104,40 | -0,10 | 30.577.742,50 | 18:10 |
| ARCLK ARCELIK | 110,00 | -1,70 | 169.387.037,20 | 18:10 |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 55,20 | 9,96 | 767.798.496,94 | 18:10 |
| ARENA ARENA BILGISAYAR | 37,34 | -3,01 | 435.529.972,58 | 18:10 |
| ARFYE ARF BIO YENILENEBILIR ENERJI | 32,98 | 1,10 | 256.248.602,22 | 18:10 |
| ARMGD ARMADA GIDA | 130,00 | -1,37 | 41.863.348,80 | 18:10 |
| ARSAN ARSAN HOLDING | 3,48 | 0,00 | 78.581.597,57 | 18:10 |
| ARTMS ARTEMIS HALI | 42,82 | -1,43 | 91.577.027,44 | 18:10 |
| ARZUM ARZUM EV ALETLERI | 2,69 | 0,37 | 78.912.112,26 | 18:10 |
| ASELS ASELSAN | 431,75 | 2,74 | 15.505.314.081,00 | 18:10 |
| ASGYO ASCE GMYO | 12,77 | 2,49 | 415.068.056,98 | 18:10 |
| ASTOR ASTOR ENERJI | 290,25 | 2,20 | 15.205.876.543,25 | 18:10 |
| ASUZU ANADOLU ISUZU | 69,70 | -1,83 | 66.054.470,35 | 18:10 |
| ATAGY ATA GMYO | 13,00 | -1,22 | 2.566.183,40 | 18:10 |
| ATAKP ATAKEY PATATES | 50,30 | -0,89 | 24.509.218,00 | 18:10 |
| ATATP ATP YAZILIM | 156,80 | 4,81 | 424.257.311,70 | 18:10 |
| ATATR ATA TURIZM | 14,95 | 3,82 | 791.933.346,31 | 18:10 |
| ATEKS AKIN TEKSTIL | 94,00 | 0,00 | 2.865.241,60 | 18:10 |
| ATLAS ATLAS YAT. ORT. | 8,92 | 9,99 | 13.428.883,61 | 18:10 |
| ATSYH ATLANTIS YATIRIM HOLDING | 62,80 | 5,55 | 7.265.243,50 | 18:10 |
| AVGYO AVRASYA GMYO | 12,54 | -1,72 | 11.269.250,43 | 18:10 |
| AVHOL AVRUPA YATIRIM HOLDING | 38,30 | -1,74 | 39.747.015,24 | 18:10 |
| AVOD A.V.O.D GIDA VE TARIM | 4,80 | 5,96 | 192.547.716,90 | 18:10 |
| AVPGY AVRUPAKENT GMYO | 60,75 | 1,67 | 116.475.410,85 | 18:10 |
| AVTUR AVRASYA PETROL VE TUR. | 19,17 | 0,00 | 11.188.520,18 | 18:10 |
| AYCES ALTINYUNUS CESME | 948,00 | -9,97 | 6.649.272,00 | 18:10 |
| AYDEM AYDEM ENERJI | 29,30 | 1,03 | 142.065.794,52 | 18:10 |
| AYEN AYEN ENERJI | 36,60 | 1,61 | 174.243.346,38 | 18:10 |
| AYES AYES CELIK HASIR VE CIT | 30,20 | -2,27 | 2.800.442,10 | 18:10 |
| AYGAZ AYGAZ | 281,50 | -2,09 | 121.402.956,50 | 18:10 |
| AZTEK AZTEK TEKNOLOJI | 4,55 | 1,79 | 79.632.394,98 | 18:10 |
| BAGFS BAGFAS | 33,20 | -1,78 | 79.677.180,26 | 18:10 |
| BAHKM BAHADIR KIMYA | 132,00 | 10,00 | 153.532.811,80 | 18:10 |
| BAKAB BAK AMBALAJ | 43,22 | 0,51 | 12.737.569,54 | 18:10 |
| BALAT BALATACILAR BALATACILIK | 80,70 | -2,77 | 3.315.270,60 | 18:10 |
| BALSU BALSU GIDA | 14,52 | -0,89 | 76.627.683,02 | 18:10 |
| BANVT BANVIT | 152,70 | -4,62 | 86.714.892,90 | 18:10 |
| BARMA BAREM AMBALAJ | 60,45 | 0,42 | 99.614.064,65 | 18:10 |
| BASCM BASTAS BASKENT CIMENTO | 13,90 | 0,58 | 1.392.497,05 | 18:10 |
| BASGZ BASKENT DOGALGAZ GMYO | 49,00 | -4,11 | 49.715.313,53 | 18:10 |
| BAYRK BAYRAK TABAN SANAYI | 4,92 | 0,00 | 137.729.074,49 | 18:10 |
| BEGYO BATI EGE GMYO | 4,21 | -2,55 | 59.413.041,92 | 18:10 |
| BERA BERA HOLDING | 17,11 | 0,35 | 190.108.130,72 | 18:10 |
| BESLR BESLER GIDA | 14,94 | -0,53 | 125.871.751,28 | 18:10 |
| BESTE BEST BRANDS ENERJI | 29,86 | 9,94 | 1.153.552.620,62 | 18:10 |
| BEYAZ BEYAZ FILO | 31,20 | -9,98 | 197.529.640,56 | 18:10 |
| BFREN BOSCH FREN SISTEMLERI | 141,20 | -2,82 | 33.592.461,40 | 18:10 |
| BIENY BIEN YAPI URUNLERI | 23,98 | -2,12 | 116.086.990,76 | 18:10 |
| BIGCH BUYUK SEFLER BIGCHEFS | 7,32 | -2,66 | 59.499.820,91 | 18:10 |
| BIGEN BIRLESIM GRUP ENERJI | 20,52 | 9,97 | 544.909.329,79 | 18:10 |
| BIGTK BIG MEDYA TEKNOLOJI | 210,10 | -1,36 | 46.074.439,10 | 18:10 |
| BIMAS BIM MAGAZALAR | 730,00 | -1,55 | 3.109.204.675,00 | 18:10 |
| BINBN BIN ULASIM TEKNOLOJILERI | 172,10 | -1,26 | 129.588.827,40 | 18:10 |
| BINHO 1000 YATIRIMLAR HOL. | 9,45 | -6,16 | 363.272.109,71 | 18:10 |
| BIOEN BIOTREND CEVRE VE ENERJI | 20,26 | 0,80 | 382.786.139,56 | 18:10 |
| BIZIM BIZIM MAGAZALARI | 28,56 | 1,78 | 9.870.759,16 | 18:10 |
| BJKAS BESIKTAS FUTBOL YAT. | 1,59 | -4,22 | 142.310.599,62 | 18:10 |
| BLCYT BILICI YATIRIM | 32,60 | 0,12 | 171.698.961,50 | 18:10 |
| BLUME BLUME METAL KIMYA | 42,54 | 6,35 | 253.233.423,18 | 18:10 |
| BMSCH BMS CELIK HASIR | 18,32 | 1,05 | 63.703.807,50 | 18:10 |
| BMSTL BMS BIRLESIK METAL | 90,80 | 0,33 | 378.735.582,75 | 18:10 |
| BNTAS BANTAS AMBALAJ | 6,76 | 0,45 | 45.756.385,02 | 18:10 |
| BOBET BOGAZICI BETON SANAYI | 19,38 | -2,66 | 60.477.752,16 | 18:10 |
| BORLS BORLEASE OTOMOTIV | 8,38 | 9,97 | 752.791.198,53 | 18:10 |
| BORSK BOR SEKER | 7,33 | 2,37 | 110.353.094,40 | 18:10 |
| BOSSA BOSSA | 6,43 | -1,83 | 36.491.999,16 | 18:10 |
| BRISA BRISA | 83,95 | -0,65 | 13.763.777,55 | 18:10 |
| BRKO BIRKO MENSUCAT | 13,70 | -2,14 | 6.779.965,78 | 18:10 |
| BRKSN BERKOSAN YALITIM | 9,02 | 1,23 | 6.515.310,39 | 18:10 |
| BRKVY BIRIKIM VARLIK YONETIM | 106,00 | 9,90 | 113.346.532,40 | 18:10 |
| BRLSM BIRLESIM MUHENDISLIK | 14,90 | -0,27 | 55.374.118,87 | 18:10 |
| BRMEN BIRLIK MENSUCAT | 6,47 | -7,57 | 14.385.441,57 | 18:10 |
| BRSAN BORUSAN BORU SANAYI | 567,50 | 3,75 | 1.429.031.424,00 | 18:10 |
| BRYAT BORUSAN YAT. PAZ. | 2.114,00 | 0,48 | 243.161.549,00 | 18:10 |
| BSOKE BATISOKE CIMENTO | 38,82 | 1,25 | 152.851.888,18 | 18:10 |
| BTCIM BATI CIMENTO | 6,05 | -2,73 | 402.208.155,50 | 18:10 |
| BUCIM BURSA CIMENTO | 6,07 | -0,98 | 25.922.839,40 | 18:10 |
| BULGS BULLS GSYO | 44,32 | -0,45 | 214.613.731,80 | 18:10 |
| BURCE BURCELIK | 55,70 | -3,63 | 288.604.089,30 | 18:10 |
| BURVA BURCELIK VANA | 1.254,00 | -3,17 | 68.179.712,00 | 18:10 |
| BVSAN BULBULOGLU VINC | 116,70 | -1,60 | 96.263.926,50 | 18:10 |
| BYDNR BAYDONER RESTORANLARI | 43,02 | 4,67 | 58.209.433,44 | 18:10 |
| CANTE CAN2 TERMIK | 1,73 | -3,35 | 1.090.378.633,70 | 18:10 |
| CASA CASA EMTIA PETROL | 94,05 | -1,98 | 1.902.945,00 | 18:10 |
| CATES CATES ELEKTRIK | 40,38 | -9,05 | 192.202.426,40 | 18:10 |
| CCOLA COCA COLA ICECEK | 76,85 | 2,47 | 420.435.309,00 | 18:10 |
| CELHA CELIK HALAT | 14,49 | 9,94 | 480.862.996,27 | 18:10 |
| CEMAS CEMAS DOKUM | 4,73 | -1,25 | 58.099.595,47 | 18:10 |
| CEMTS CEMTAS | 10,74 | -2,19 | 43.328.349,23 | 18:10 |
| CEMZY CEM ZEYTIN | 12,02 | -9,96 | 818.168.960,31 | 18:10 |
| CEOEM CEO EVENT MEDYA | 24,70 | 1,48 | 88.588.898,74 | 18:10 |
| CGCAM CAGDAS CAM | 40,70 | 0,30 | 231.070.108,58 | 18:10 |
| CIMSA CIMSA | 58,70 | 1,91 | 537.356.633,10 | 18:10 |
| CLEBI CELEBI | 1.750,00 | -2,02 | 114.524.864,00 | 18:10 |
| CMBTN CIMBETON | 1.726,00 | -1,99 | 54.670.919,00 | 18:10 |
| CMENT CIMENTAS | 319,50 | 0,00 | 3.357.278,50 | 18:10 |
| CONSE CONSUS ENERJI | 3,40 | 8,28 | 104.124.089,25 | 18:10 |
| COSMO COSMOS YAT. HOLDING | 203,80 | 1,44 | 14.807.384,10 | 18:10 |
| CRDFA CREDITWEST FAKTORING | 31,50 | -2,05 | 123.344.561,16 | 18:10 |
| CRFSA CARREFOURSA | 145,00 | 3,35 | 241.864.192,10 | 18:10 |
| CUSAN CUHADAROGLU METAL | 24,72 | 0,57 | 15.347.498,38 | 18:10 |
| CVKMD CVK MADEN | 35,94 | 0,73 | 803.549.146,16 | 18:10 |
| CWENE CW ENERJI | 35,80 | -2,29 | 809.127.533,20 | 18:10 |
| DAGI DAGI GIYIM | 6,71 | 0,90 | 40.077.216,89 | 18:10 |
| DAPGM DAP GAYRIMENKUL | 10,12 | -3,98 | 440.204.801,84 | 18:10 |
| DARDL DARDANEL | 2,27 | 2,25 | 114.072.648,17 | 18:10 |
| DCTTR DCT TRADING DIS TICARET | 11,36 | -7,94 | 368.276.594,85 | 18:10 |
| DENGE DENGE HOLDING | 2,51 | -0,79 | 42.899.182,78 | 18:10 |
| DERHL DERLUKS YATIRIM HOLDING | 14,63 | -3,24 | 82.311.883,94 | 18:10 |
| DERIM DERIMOD | 36,80 | -4,12 | 23.720.248,48 | 18:10 |
| DESA DESA DERI | 14,10 | 0,36 | 37.375.446,82 | 18:10 |
| DESPC DESPEC BILGISAYAR | 41,82 | -4,95 | 53.342.417,94 | 18:10 |
| DEVA DEVA HOLDING | 64,50 | -2,35 | 29.215.606,70 | 18:10 |
| DGATE DATAGATE BILGISAYAR | 95,00 | 6,68 | 187.880.774,65 | 18:10 |
| DGGYO DOGUS GMYO | 31,10 | 1,97 | 5.216.823,80 | 18:10 |
| DGNMO DOGANLAR MOBILYA | 8,87 | -2,21 | 18.308.170,29 | 18:10 |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 27,00 | 0,00 | 1.098.543,98 | 18:10 |
| DITAS DITAS BDY | 33,80 | 1,50 | 62.222.592,42 | 18:10 |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 6,17 | 0,16 | 52.226.159,89 | 18:10 |
| DMRGD DMR UNLU MAMULLER | 5,67 | 1,43 | 982.659.865,07 | 18:10 |
| DMSAS DEMISAS DOKUM | 9,05 | -0,44 | 20.159.050,89 | 18:10 |
| DNISI DINAMIK ISI MAKINA YALITIM | 19,49 | -3,13 | 24.733.308,23 | 18:10 |
| DOAS DOGUS OTOMOTIV | 178,00 | -1,39 | 223.528.666,10 | 18:10 |
| DOCO DO-CO | 8.915,00 | -2,09 | 86.580.175,00 | 18:10 |
| DOFER DOFER YAPI MALZEMELERI | 33,50 | 1,58 | 37.034.059,52 | 18:10 |
| DOFRB DOF ROBOTIK | 158,00 | 9,57 | 3.447.270.058,50 | 18:10 |
| DOGUB DOGUSAN | 106,10 | -0,84 | 82.659.529,50 | 18:10 |
| DOHOL DOGAN HOLDING | 23,42 | 2,99 | 208.169.999,86 | 18:10 |
| DOKTA DOKTAS DOKUMCULUK | 24,52 | -0,65 | 10.096.797,46 | 18:10 |
| DSTKF DESTEK FINANS FAKTORING | 2.745,00 | 0,55 | 908.453.442,50 | 18:10 |
| DUNYH DUNYA HOLDING | 116,10 | -3,41 | 77.364.003,20 | 18:10 |
| DURDO DURAN DOGAN BASIM | 4,92 | 1,23 | 16.441.591,46 | 18:10 |
| DURKN DURUKAN SEKERLEME | 21,00 | -4,63 | 209.824.025,24 | 18:10 |
| DYOBY DYO BOYA | 18,88 | -6,16 | 797.046.213,43 | 18:10 |
| DZGYO DENIZ GMYO | 7,90 | 1,80 | 16.216.329,84 | 18:10 |
| EBEBK EBEBEK MAGAZACILIK | 73,25 | 2,02 | 53.140.152,95 | 18:10 |
| ECILC ECZACIBASI ILAC | 84,10 | -1,58 | 380.115.733,75 | 18:10 |
| ECOGR ECOGREEN ENERJI | 37,00 | -1,54 | 325.505.602,92 | 18:10 |
| ECZYT ECZACIBASI YATIRIM | 381,00 | 1,60 | 140.154.784,25 | 18:10 |
| EDATA E-DATA TEKNOLOJI | 22,08 | 2,99 | 101.676.855,24 | 18:10 |
| EDIP EDIP GAYRIMENKUL | 39,22 | -0,66 | 35.183.604,76 | 18:10 |
| EFOR EFOR YATIRIM | 12,70 | 9,96 | 2.537.104.684,47 | 18:10 |
| EGEEN EGE ENDUSTRI | 6.180,00 | -2,56 | 109.172.590,00 | 18:10 |
| EGEGY EGEYAPI AVRUPA GMYO | 31,40 | 2,35 | 218.858.789,86 | 18:10 |
| EGEPO NASMED EGEPOL | 18,60 | -1,06 | 41.088.240,41 | 18:10 |
| EGGUB EGE GUBRE | 123,80 | -0,40 | 117.079.295,10 | 18:10 |
| EGPRO EGE PROFIL | 41,10 | -7,64 | 107.790.276,64 | 18:10 |
| EGSER EGE SERAMIK | 3,02 | -0,98 | 20.171.308,48 | 18:10 |
| EKGYO EMLAK KONUT GMYO | 19,77 | -3,94 | 2.981.855.059,94 | 18:10 |
| EKIZ EKIZ KIMYA | 92,20 | -3,56 | 1.537.331,10 | 18:10 |
| EKOS EKOS TEKNOLOJI | 6,08 | -1,62 | 258.458.101,38 | 18:10 |
| EKSUN EKSUN GIDA | 5,89 | -0,51 | 16.837.778,02 | 18:10 |
| ELITE ELITE NATUREL ORGANIK GIDA | 30,30 | -0,98 | 56.415.541,88 | 18:10 |
| EMKEL EMEK ELEKTRIK | 24,52 | -5,98 | 367.646.369,10 | 18:10 |
| EMNIS EMINIS AMBALAJ | 149,50 | 0,07 | 1.686.802,00 | 18:10 |
| EMPAE EMPA ELEKTRONIK | 39,08 | 0,93 | 391.412.618,90 | 18:10 |
| ENDAE ENDA ENERJI HOLDING | 15,70 | 0,13 | 91.785.620,95 | 18:10 |
| ENERY ENERYA ENERJI | 8,97 | 0,79 | 312.984.369,40 | 18:10 |
| ENJSA ENERJISA ENERJI | 124,00 | 0,98 | 328.946.508,80 | 18:10 |
| ENKAI ENKA INSAAT | 103,40 | -1,15 | 700.909.085,00 | 18:10 |
| ENPRA ENPARA BANK | 86,00 | -6,62 | 18.087.246,75 | 18:10 |
| ENSRI ENSARI SINAI YATIRIMLAR | 13,14 | -10,00 | 936.931.126,65 | 18:10 |
| ENTRA IC ENTERRA YEN. ENERJI | 11,28 | 1,17 | 216.576.206,80 | 18:10 |
| EPLAS EGEPLAST | 6,48 | 4,35 | 82.582.852,40 | 18:10 |
| ERBOS ERBOSAN | 205,30 | 4,37 | 26.970.580,60 | 18:10 |
| ERCB ERCIYAS CELIK BORU | 57,60 | -0,95 | 46.711.206,40 | 18:10 |
| EREGL EREGLI DEMIR CELIK | 35,82 | 1,99 | 7.836.005.201,98 | 18:10 |
| ERSU ERSU GIDA | 24,88 | -5,76 | 28.226.398,30 | 18:10 |
| ESCAR ESCAR FILO | 52,00 | -0,29 | 193.893.735,20 | 18:10 |
| ESCOM ESCORT TEKNOLOJI | 6,05 | 10,00 | 912.651.147,70 | 18:10 |
| ESEN ESENBOGA ELEKTRIK | 3,69 | -1,07 | 235.187.739,64 | 18:10 |
| ETILR ETILER GIDA | 5,66 | 9,90 | 160.733.715,01 | 18:10 |
| ETYAT EURO TREND YAT. ORT. | 8,10 | 1,00 | 4.910.986,55 | 18:10 |
| EUHOL EURO YATIRIM HOLDING | 12,88 | -0,54 | 12.222.298,36 | 18:10 |
| EUKYO EURO KAPITAL YAT. ORT. | 7,24 | -3,60 | 10.639.352,34 | 18:10 |
| EUPWR EUROPOWER ENERJI | 55,45 | 5,82 | 2.306.014.547,80 | 18:10 |
| EUREN EUROPEN ENDUSTRI | 5,31 | -3,63 | 932.798.821,72 | 18:10 |
| EUYO EURO YAT. ORT. | 5,65 | -4,24 | 4.934.942,52 | 18:10 |
| EYGYO EYG GMYO | 2,74 | -1,79 | 34.799.986,51 | 18:10 |
| FADE FADE GIDA | 14,93 | -0,07 | 24.134.134,78 | 18:10 |
| FENER FENERBAHCE FUTBOL | 3,16 | 0,64 | 1.009.243.544,20 | 18:10 |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 13,26 | -5,69 | 29.404.673,69 | 18:10 |
| FMIZP F-M IZMIT PISTON | 291,75 | -1,27 | 36.411.791,25 | 18:10 |
| FONET FONET BILGI TEKNOLOJILERI | 5,40 | 9,98 | 503.783.946,61 | 18:10 |
| FORMT FORMET METAL VE CAM | 2,77 | 0,73 | 125.083.686,17 | 18:10 |
| FORTE FORTE BILGI ILETISIM | 98,20 | 4,03 | 356.583.066,55 | 18:10 |
| FRIGO FRIGO PAK GIDA | 9,25 | 0,22 | 92.851.460,01 | 18:10 |
| FRMPL FORMUL PLASTIK VE METAL | 33,14 | 0,24 | 103.910.784,06 | 18:10 |
| FROTO FORD OTOSAN | 96,00 | -2,04 | 1.666.963.836,00 | 18:10 |
| FZLGY FUZUL GMYO | 14,66 | -0,88 | 269.090.816,44 | 18:10 |
| GARAN GARANTI BANKASI | 129,60 | -3,14 | 3.923.119.126,70 | 18:10 |
| GARFA GARANTI FAKTORING | 29,70 | 5,62 | 87.220.340,00 | 18:10 |
| GATEG GATE GROUP TEKNOLOJI | 330,00 | 4,10 | 3.551.625,00 | 18:10 |
| GEDIK GEDIK Y. MEN. DEG. | 5,51 | -3,50 | 22.128.446,72 | 18:10 |
| GEDZA GEDIZ AMBALAJ | 30,20 | 1,89 | 35.311.387,38 | 18:10 |
| GENIL GEN ILAC | 8,90 | -3,89 | 516.578.613,22 | 18:10 |
| GENKM GENTAS KIMYA | 14,10 | 0,86 | 373.807.702,83 | 18:10 |
| GENTS GENTAS | 8,06 | 1,51 | 369.090.004,77 | 18:10 |
| GEREL GERSAN ELEKTRIK | 37,00 | -3,95 | 307.630.114,76 | 18:10 |
| GESAN GIRISIM ELEKTRIK SANAYI | 51,05 | 2,51 | 991.852.295,02 | 18:10 |
| GIPTA GIPTA OFIS KIRTASIYE | 83,40 | -4,63 | 864.615.686,05 | 18:10 |
| GLBMD GLOBAL MEN. DEG. | 11,90 | -3,02 | 6.500.488,18 | 18:10 |
| GLCVY GELECEK VARLIK YONETIMI | 64,55 | -1,97 | 143.055.597,85 | 18:10 |
| GLRMK GULERMAK AGIR SANAYI | 190,00 | 0,26 | 2.559.918.174,20 | 18:10 |
| GLRYH GULER YAT. HOLDING | 4,00 | 0,50 | 76.499.836,14 | 18:10 |
| GLYHO GLOBAL YAT. HOLDING | 15,41 | 0,72 | 86.750.524,35 | 18:10 |
| GMTAS GIMAT MAGAZACILIK | 40,50 | -4,97 | 294.518.230,10 | 18:10 |
| GOKNR GOKNUR GIDA | 21,36 | -1,02 | 72.523.326,00 | 18:10 |
| GOLTS GOLTAS CIMENTO | 368,75 | 0,68 | 37.392.495,00 | 18:10 |
| GOODY GOOD-YEAR | 15,38 | -1,03 | 28.612.792,56 | 18:10 |
| GOZDE GOZDE GIRISIM | 19,80 | -0,95 | 21.778.734,01 | 18:10 |
| GRNYO GARANTI YAT. ORT. | 18,13 | 1,06 | 6.629.975,34 | 18:10 |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 296,00 | -1,00 | 238.659.467,00 | 18:10 |
| GRTHO GRAINTURK HOLDING | 247,40 | -4,11 | 587.782.154,50 | 18:10 |
| GSDDE GSD DENIZCILIK | 14,39 | 9,93 | 12.618.188,08 | 18:10 |
| GSDHO GSD HOLDING | 5,43 | 3,04 | 138.872.939,88 | 18:10 |
| GSRAY GALATASARAY SPORTIF | 1,14 | -2,56 | 466.151.590,45 | 18:10 |
| GUBRF GUBRE FABRIK. | 538,50 | 1,51 | 994.856.488,00 | 18:10 |
| GUNDG GUNDOGDU GIDA | 897,50 | -2,82 | 268.646.643,50 | 18:10 |
| GWIND GALATA WIND ENERJI | 30,46 | 0,86 | 2.118.354.847,00 | 18:10 |
| GZNMI GEZINOMI SEYAHAT | 70,00 | -1,48 | 480.121.240,80 | 18:10 |
| HALKB T. HALK BANKASI | 36,48 | -3,59 | 1.168.099.325,52 | 18:10 |
| HATEK HATAY TEKSTIL | 16,00 | -6,05 | 85.418.069,79 | 18:10 |
| HATSN HATSAN GEMI | 42,90 | -2,50 | 101.198.131,78 | 18:10 |
| HDFGS HEDEF GIRISIM | 3,44 | -0,86 | 478.356.647,47 | 18:10 |
| HEDEF HEDEF HOLDING | 146,90 | -1,41 | 326.094.124,10 | 18:10 |
| HEKTS HEKTAS | 3,38 | -1,46 | 1.106.618.585,59 | 18:10 |
| HKTM HIDROPAR HAREKET KONTROL | 14,70 | -6,13 | 242.065.684,84 | 18:10 |
| HLGYO HALK GMYO | 5,75 | -1,37 | 202.573.544,25 | 18:10 |
| HOROZ HOROZ LOJISTIK | 83,45 | 0,18 | 1.028.526.862,15 | 18:10 |
| HRKET HAREKET PROJE TASIMACILIGI | 77,70 | 4,16 | 215.364.628,40 | 18:10 |
| HTTBT HITIT BILGISAYAR | 40,96 | -2,89 | 32.930.460,92 | 18:10 |
| HUBVC HUB GIRISIM | 3,77 | -3,83 | 15.644.763,67 | 18:10 |
| HUNER HUN YENILENEBILIR ENERJI | 3,22 | 0,63 | 77.838.831,62 | 18:10 |
| HURGZ HURRIYET GZT. | 8,74 | 9,94 | 192.188.236,38 | 18:10 |
| ICBCT ICBC TURKEY BANK | 16,53 | -1,72 | 43.721.976,51 | 18:10 |
| ICUGS ICU GIRISIM | 6,24 | 9,86 | 649.438.651,81 | 18:10 |
| IDGYO IDEALIST GMYO | 3,33 | 1,22 | 7.299.933,29 | 18:10 |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 99,30 | 0,25 | 406.707.335,15 | 18:10 |
| IHAAS IHLAS HABER AJANSI | 78,65 | 0,83 | 105.859.652,30 | 18:10 |
| IHEVA IHLAS EV ALETLERI | 2,24 | -1,75 | 2.744.318,11 | 18:10 |
| IHGZT IHLAS GAZETECILIK | 1,50 | -1,96 | 34.344.972,31 | 18:10 |
| IHLAS IHLAS HOLDING | 2,17 | -3,13 | 196.341.958,27 | 18:10 |
| IHLGM IHLAS GAYRIMENKUL | 2,24 | 0,00 | 67.431.854,31 | 18:10 |
| IHYAY IHLAS YAYIN HOLDING | 1,82 | 0,55 | 16.063.396,56 | 18:10 |
| IMASM IMAS MAKINA | 3,68 | -0,81 | 105.616.492,80 | 18:10 |
| INDES INDEKS BILGISAYAR | 10,45 | 2,45 | 120.746.303,61 | 18:10 |
| INFO INFO YATIRIM | 3,47 | 1,17 | 94.574.237,80 | 18:10 |
| INGRM INGRAM BILISIM | 456,00 | 6,36 | 104.555.429,75 | 18:10 |
| INTEK INNOSA TEKNOLOJI | 240,30 | -0,70 | 1.935.582,30 | 18:10 |
| INTEM INTEMA | 283,00 | -1,91 | 32.190.551,50 | 18:10 |
| INVEO INVEO YATIRIM HOLDING | 7,38 | -3,15 | 35.885.523,76 | 18:10 |
| INVES INVESTCO HOLDING | 561,00 | 1,81 | 58.350.078,00 | 18:10 |
| ISATR IS BANKASI (A) | 4.950.000,00 | 0,00 | 0,00 | 18:10 |
| ISBIR ISBIR HOLDING | 86,10 | -0,69 | 2.956.327,00 | 18:10 |
| ISBTR IS BANKASI (B) | 419.000,00 | 3,16 | 839.000,00 | 18:10 |
| ISCTR IS BANKASI (C) | 14,08 | -1,81 | 5.977.799.480,23 | 18:10 |
| ISDMR ISKENDERUN DEMIR CELIK | 50,70 | 4,71 | 541.246.691,00 | 18:10 |
| ISFIN IS FIN.KIR. | 19,97 | -0,15 | 43.577.409,04 | 18:10 |
| ISGSY IS GIRISIM | 118,00 | -2,07 | 241.146.989,40 | 18:10 |
| ISGYO IS GMYO | 19,95 | -1,43 | 21.761.378,46 | 18:10 |
| ISKPL ISIK PLASTIK | 21,70 | 3,33 | 1.011.466.331,06 | 18:10 |
| ISKUR IS BANKASI (KUR.) | 2.475.017,50 | 0,00 | 0,00 | 18:10 |
| ISMEN IS Y. MEN. DEG. | 41,62 | -1,56 | 239.130.408,94 | 18:10 |
| ISSEN ISBIR SENTETIK DOKUMA | 8,20 | -1,68 | 11.564.579,99 | 18:10 |
| ISYAT IS YAT. ORT. | 8,33 | -1,19 | 14.697.480,50 | 18:10 |
| IZENR IZDEMIR ENERJI | 10,24 | -4,48 | 743.302.442,42 | 18:10 |
| IZFAS IZMIR FIRCA | 68,60 | 0,07 | 245.589.080,50 | 18:10 |
| IZINV IZ YATIRIM HOLDING | 74,00 | 8,03 | 68.340.886,30 | 18:10 |
| IZMDC IZMIR DEMIR CELIK | 7,09 | 0,85 | 60.664.669,49 | 18:10 |
| JANTS JANTSA JANT SANAYI | 17,23 | -2,49 | 42.240.270,38 | 18:10 |
| KAPLM KAPLAMIN | 672,00 | 6,75 | 109.655.639,50 | 18:10 |
| KAREL KAREL ELEKTRONIK | 11,47 | -2,80 | 219.557.308,40 | 18:10 |
| KARSN KARSAN OTOMOTIV | 11,39 | -1,21 | 150.733.110,41 | 18:10 |
| KARTN KARTONSAN | 108,90 | 9,94 | 122.464.705,55 | 18:10 |
| KATMR KATMERCILER EKIPMAN | 2,84 | -1,05 | 433.858.880,10 | 18:10 |
| KAYSE KAYSERI SEKER FABRIKASI | 4,73 | 0,00 | 55.673.174,62 | 18:10 |
| KBORU KUZEY BORU | 26,70 | -0,37 | 335.700.449,78 | 18:10 |
| KCAER KOCAER CELIK | 12,16 | 3,67 | 632.600.479,31 | 18:10 |
| KCHOL KOC HOLDING | 197,40 | -2,37 | 3.504.333.640,10 | 18:10 |
| KENT KENT GIDA | 402,50 | -0,68 | 2.790.268,50 | 18:10 |
| KERVN KERVANSARAY YAT. HOLDING | 3,65 | -4,95 | 2.163.261,64 | 18:10 |
| KFEIN KAFEIN YAZILIM | 8,97 | 3,22 | 44.502.860,41 | 18:10 |
| KGYO KORAY GMYO | 11,93 | 7,00 | 231.473.202,32 | 18:10 |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 17,52 | 3,30 | 95.682.335,89 | 18:10 |
| KLGYO KILER GMYO | 5,11 | -1,73 | 44.953.511,97 | 18:10 |
| KLKIM KALEKIM KIMYEVI MADDELER | 33,62 | -1,35 | 129.149.775,18 | 18:10 |
| KLMSN KLIMASAN KLIMA | 34,96 | 0,29 | 43.058.860,88 | 18:10 |
| KLNMA T. KALKINMA BANK. | 9,50 | 0,00 | 1.676.471,94 | 18:10 |
| KLRHO KILER HOLDING | 103,10 | 0,78 | 445.877.763,70 | 18:10 |
| KLSER KALESERAMIK | 26,02 | -1,59 | 30.667.570,54 | 18:10 |
| KLSYN KOLEKSIYON MOBILYA | 12,66 | -5,24 | 54.970.721,24 | 18:10 |
| KLYPV KALYON GUNES TEKNOLOJILERI | 58,25 | -1,19 | 168.819.492,25 | 18:10 |
| KMPUR KIMTEKS POLIURETAN | 22,16 | 7,57 | 254.421.574,96 | 18:10 |
| KNFRT KONFRUT TARIM | 12,06 | 0,84 | 42.793.270,91 | 18:10 |
| KOCMT KOC METALURJI | 2,59 | 0,39 | 40.213.157,38 | 18:10 |
| KONKA KONYA KAGIT | 16,20 | -4,14 | 167.960.030,02 | 18:10 |
| KONTR KONTROLMATIK TEKNOLOJI | 9,81 | -5,76 | 1.945.780.543,98 | 18:10 |
| KONYA KONYA CIMENTO | 4.145,00 | -0,84 | 42.023.210,00 | 18:10 |
| KOPOL KOZA POLYESTER | 5,67 | -4,38 | 70.987.228,77 | 18:10 |
| KORDS KORDSA TEKNIK TEKSTIL | 64,40 | -1,83 | 98.685.096,25 | 18:10 |
| KOTON KOTON MAGAZACILIK | 15,07 | -0,86 | 27.565.307,80 | 18:10 |
| KRDMA KARDEMIR (A) | 38,94 | 10,00 | 903.542.216,62 | 18:10 |
| KRDMB KARDEMIR (B) | 97,00 | 6,19 | 2.795.037.150,15 | 18:10 |
| KRDMD KARDEMIR (D) | 39,08 | 1,45 | 3.187.575.487,60 | 18:10 |
| KRGYO KORFEZ GMYO | 2,82 | -0,70 | 24.508.932,80 | 18:10 |
| KRONT KRON TEKNOLOJI | 18,99 | -2,42 | 90.891.711,29 | 18:10 |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 9,22 | 1,99 | 38.128.494,74 | 18:10 |
| KRSTL KRISTAL KOLA | 8,89 | -5,02 | 154.611.573,35 | 18:10 |
| KRTEK KARSU TEKSTIL | 24,38 | -2,01 | 9.106.980,82 | 18:10 |
| KRVGD KERVAN GIDA | 3,16 | 1,28 | 66.865.025,13 | 18:10 |
| KSTUR KUSTUR KUSADASI TURIZM | 3.097,50 | -2,90 | 1.869.005,00 | 18:10 |
| KTLEV KATILIMEVIM TAS. FIN. | 115,50 | 0,43 | 5.087.408.757,90 | 18:10 |
| KTSKR KUTAHYA SEKER FABRIKASI | 121,50 | -2,88 | 166.844.755,60 | 18:10 |
| KUTPO KUTAHYA PORSELEN | 96,65 | -0,77 | 21.461.298,00 | 18:10 |
| KUVVA KUVVA GIDA | 129,00 | 4,12 | 44.173.738,30 | 18:10 |
| KUYAS KUYAS YATIRIM | 82,05 | -1,26 | 468.241.481,25 | 18:10 |
| KZBGY KIZILBUK GYO | 3,36 | 1,20 | 228.610.342,19 | 18:10 |
| KZGYO KUZUGRUP GMYO | 23,06 | -0,35 | 40.159.773,48 | 18:10 |
| LIDER LDR TURIZM | 112,20 | -5,71 | 260.361.466,80 | 18:10 |
| LIDFA LIDER FAKTORING | 3,38 | 1,81 | 47.731.574,37 | 18:10 |
| LILAK LILA KAGIT | 34,04 | -2,80 | 218.354.229,80 | 18:10 |
| LINK LINK BILGISAYAR | 5,91 | 9,85 | 80.487.102,09 | 18:10 |
| LKMNH LOKMAN HEKIM SAGLIK | 14,82 | -1,98 | 99.416.807,87 | 18:10 |
| LMKDC LIMAK DOGU ANADOLU | 36,84 | -1,23 | 1.061.360.809,38 | 18:10 |
| LOGO LOGO YAZILIM | 148,50 | 3,41 | 199.923.227,30 | 18:10 |
| LRSHO LORAS HOLDING | 3,67 | -0,54 | 91.920.607,24 | 18:10 |
| LUKSK LUKS KADIFE | 109,00 | 4,71 | 37.699.156,30 | 18:10 |
| LXGYO LUXERA GMYO | 17,25 | 1,41 | 896.612.477,54 | 18:10 |
| LYDHO LYDIA HOLDING | 198,20 | 0,97 | 83.428.220,90 | 18:10 |
| LYDYE LYDIA YESIL ENERJI | 15.937,50 | -0,41 | 29.555.747,50 | 18:10 |
| MAALT MARMARIS ALTINYUNUS | 1.100,00 | -2,48 | 57.865.301,00 | 18:10 |
| MACKO MACKOLIK INTERNET HIZMETLERI | 41,00 | -1,01 | 85.992.554,10 | 18:10 |
| MAGEN MARGUN ENERJI | 61,90 | -3,36 | 444.270.501,70 | 18:10 |
| MAKIM MAKIM MAKINE | 17,60 | -4,61 | 59.434.994,99 | 18:10 |
| MAKTK MAKINA TAKIM | 13,40 | -1,62 | 132.014.460,82 | 18:10 |
| MANAS MANAS ENERJI YONETIMI | 28,34 | -6,03 | 4.558.282.797,80 | 18:10 |
| MARBL TUREKS TURUNC MADENCILIK | 13,50 | 0,15 | 31.880.278,17 | 18:10 |
| MARKA MARKA YATIRIM HOLDING | 54,00 | -7,93 | 206.458.050,70 | 18:10 |
| MARMR MARMARA HOLDING | 2,88 | -2,04 | 886.378.822,14 | 18:10 |
| MARTI MARTI OTEL | 2,15 | -1,38 | 221.120.500,08 | 18:10 |
| MAVI MAVI GIYIM | 44,10 | 1,80 | 272.818.378,16 | 18:10 |
| MCARD METROPAL KURUMSAL HIZMETLER | 162,40 | -0,06 | 659.227.160,10 | 18:10 |
| MEDTR MEDITERA TIBBI MALZEME | 30,16 | 1,00 | 13.771.858,66 | 18:10 |
| MEGAP MEGA POLIETILEN | 2,55 | -1,92 | 3.873.211,92 | 18:10 |
| MEGMT MEGA METAL | 82,70 | 2,04 | 901.419.465,00 | 18:10 |
| MEKAG MEKA GLOBAL MAKINE | 4,01 | -1,96 | 120.851.282,48 | 18:10 |
| MEPET METRO PETROL VE TESISLERI | 22,50 | 1,35 | 10.136.439,82 | 18:10 |
| MERCN MERCAN KIMYA | 23,10 | -2,94 | 213.571.462,40 | 18:10 |
| MERIT MERIT TURIZM | 16,06 | -1,77 | 67.282.521,11 | 18:10 |
| MERKO MERKO GIDA | 15,45 | -0,06 | 213.622.557,90 | 18:10 |
| METRO METRO HOLDING | 6,39 | -1,54 | 83.470.067,27 | 18:10 |
| MEYSU MEYSU GIDA | 19,99 | 5,88 | 1.357.798.206,95 | 18:10 |
| MGROS MIGROS TICARET | 640,50 | -0,16 | 1.639.282.754,00 | 18:10 |
| MHRGY MHR GMYO | 3,71 | 0,27 | 19.814.944,00 | 18:10 |
| MIATK MIA TEKNOLOJI | 39,08 | -2,20 | 989.119.731,38 | 18:10 |
| MMCAS MMC SAN. VE TIC. YAT. | 86,10 | 9,68 | 9.507.217,50 | 18:10 |
| MNDRS MENDERES TEKSTIL | 12,58 | -0,16 | 56.194.692,43 | 18:10 |
| MNDTR MONDI TURKEY | 6,10 | 1,50 | 11.064.213,61 | 18:10 |
| MOBTL MOBILTEL ILETISIM | 13,23 | -0,15 | 113.837.647,41 | 18:10 |
| MOGAN MOGAN ENERJI | 14,73 | 1,17 | 422.327.648,64 | 18:10 |
| MOPAS MOPAS MARKETCILIK | 39,74 | 0,61 | 188.000.061,16 | 18:10 |
| MPARK MLP SAGLIK | 438,00 | -1,52 | 349.838.578,75 | 18:10 |
| MRGYO MARTI GMYO | 1,83 | -1,61 | 254.517.533,02 | 18:10 |
| MRSHL MARSHALL | 1.608,00 | 6,14 | 126.331.287,00 | 18:10 |
| MSGYO MISTRAL GMYO | 7,09 | -6,34 | 43.314.745,82 | 18:10 |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 23,98 | 0,42 | 50.097.659,42 | 18:10 |
| MTRYO METRO YAT. ORT. | 10,43 | 9,91 | 14.715.683,51 | 18:10 |
| MZHLD MAZHAR ZORLU HOLDING | 6,57 | 0,77 | 7.371.328,52 | 18:10 |
| NATEN NATUREL ENERJI | 6,92 | -1,42 | 111.984.243,46 | 18:10 |
| NETAS NETAS TELEKOM. | 63,50 | -2,83 | 48.615.966,55 | 18:10 |
| NETCD NETCAD YAZILIM | 127,20 | -2,68 | 865.937.857,80 | 18:10 |
| NIBAS NIGBAS NIGDE BETON | 5,83 | -1,19 | 39.664.810,12 | 18:10 |
| NTGAZ NATURELGAZ | 12,63 | 1,04 | 115.626.675,42 | 18:10 |
| NTHOL NET HOLDING | 38,08 | -0,68 | 86.160.094,80 | 18:10 |
| NUGYO NUROL GMYO | 9,62 | -1,94 | 16.823.588,98 | 18:10 |
| NUHCM NUH CIMENTO | 242,50 | -2,06 | 27.933.974,40 | 18:10 |
| OBAMS OBA MAKARNACILIK | 8,45 | 2,42 | 820.301.630,95 | 18:10 |
| OBASE OBASE BILGISAYAR | 38,58 | -0,92 | 45.558.221,08 | 18:10 |
| ODAS ODAS ELEKTRIK | 6,84 | -0,29 | 415.993.862,85 | 18:10 |
| ODINE ODINE TEKNOLOJI | 1.200,00 | 5,36 | 570.178.059,00 | 18:10 |
| OFSYM OFIS YEM GIDA | 55,75 | -1,76 | 45.447.520,50 | 18:10 |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 270,00 | -1,28 | 102.317.647,75 | 18:10 |
| ONRYT ONUR TEKNOLOJI | 64,25 | 6,64 | 172.688.464,80 | 18:10 |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 4,22 | 7,65 | 34.536.302,03 | 18:10 |
| ORGE ORGE ENERJI ELEKTRIK | 82,35 | -3,68 | 104.233.231,65 | 18:10 |
| ORMA ORMA ORMAN MAHSULLERI | 163,00 | 1,37 | 2.393.294,40 | 18:10 |
| OSMEN OSMANLI MENKUL | 7,51 | -0,66 | 36.429.140,92 | 18:10 |
| OSTIM OSTIM ENDUSTRIYEL YAT | 2,83 | -0,35 | 38.765.550,38 | 18:10 |
| OTKAR OTOKAR | 376,00 | -1,76 | 205.033.330,00 | 18:10 |
| OTTO OTTO HOLDING | 303,25 | -0,08 | 183.921.266,00 | 18:10 |
| OYAKC OYAK CIMENTO | 23,46 | -1,01 | 448.381.289,96 | 18:10 |
| OYAYO OYAK YAT. ORT. | 51,60 | -0,10 | 8.511.523,95 | 18:10 |
| OYLUM OYLUM SINAI YATIRIMLAR | 8,06 | -4,05 | 12.198.152,49 | 18:10 |
| OYYAT OYAK YATIRIM MENKUL | 57,25 | 0,44 | 85.438.648,40 | 18:10 |
| OZATD OZATA DENIZCILIK | 410,50 | 9,98 | 36.205.689,50 | 18:10 |
| OZGYO OZDERICI GMYO | 2,16 | -1,37 | 41.442.631,72 | 18:10 |
| OZKGY OZAK GMYO | 12,25 | 0,16 | 116.674.785,71 | 18:10 |
| OZRDN OZERDEN AMBALAJ | 33,90 | -4,88 | 25.710.791,48 | 18:10 |
| OZSUB OZSU BALIK | 28,68 | 6,54 | 253.144.575,28 | 18:10 |
| OZYSR OZYASAR TEL | 11,46 | 1,87 | 23.720.004,29 | 18:10 |
| PAGYO PANORA GMYO | 122,30 | -6,00 | 51.850.962,00 | 18:10 |
| PAHOL PASIFIK HOLDING | 1,51 | -3,82 | 664.461.487,12 | 18:10 |
| PAMEL PAMEL ELEKTRIK | 93,00 | 4,38 | 46.196.649,20 | 18:10 |
| PAPIL PAPILON SAVUNMA | 16,09 | -1,29 | 347.857.193,94 | 18:10 |
| PARSN PARSAN | 81,00 | -2,82 | 53.061.523,55 | 18:10 |
| PASEU PASIFIK EURASIA LOJISTIK | 135,00 | 2,27 | 3.998.085.581,90 | 18:10 |
| PATEK PASIFIK TEKNOLOJI | 20,88 | -3,69 | 679.018.039,62 | 18:10 |
| PCILT PC ILETISIM MEDYA | 28,66 | -1,78 | 123.906.035,60 | 18:10 |
| PEKGY PEKER GMYO | 16,68 | 1,77 | 5.518.710.791,57 | 18:10 |
| PENGD PENGUEN GIDA | 14,29 | 2,73 | 388.270.939,11 | 18:10 |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 14,52 | 1,54 | 75.775.573,46 | 18:10 |
| PETKM PETKIM | 24,06 | 0,67 | 1.731.540.527,98 | 18:10 |
| PETUN PINAR ET VE UN | 12,45 | 0,97 | 46.287.039,05 | 18:10 |
| PGSUS PEGASUS | 178,90 | -0,94 | 1.561.154.513,30 | 18:10 |
| PINSU PINAR SU | 11,43 | -2,64 | 34.331.877,48 | 18:10 |
| PKART PLASTIKKART | 135,40 | -0,95 | 480.440.345,00 | 18:10 |
| PKENT PETROKENT TURIZM | 152,50 | -1,61 | 55.848.547,30 | 18:10 |
| PLTUR PLATFORM TURIZM | 27,26 | 1,72 | 138.099.454,20 | 18:10 |
| PNLSN PANELSAN CATI CEPHE | 45,36 | 0,53 | 80.134.938,26 | 18:10 |
| PNSUT PINAR SUT | 12,69 | -0,55 | 70.389.479,06 | 18:10 |
| POLHO POLISAN HOLDING | 20,60 | -3,20 | 118.493.374,80 | 18:10 |
| POLTK POLITEKNIK METAL | 5.352,50 | -0,05 | 67.948.095,00 | 18:10 |
| PRDGS PARDUS GIRISIM | 8,64 | 9,92 | 92.361.415,72 | 18:10 |
| PRKAB TURK PRYSMIAN KABLO | 37,96 | -0,73 | 66.308.611,06 | 18:10 |
| PRKME PARK ELEK.MADENCILIK | 19,02 | -0,83 | 16.911.715,27 | 18:10 |
| PRZMA PRIZMA PRESS MATBAACILIK | 32,30 | 9,94 | 13.100.815,40 | 18:10 |
| PSDTC PERGAMON DIS TICARET | 134,30 | -4,07 | 10.653.101,20 | 18:10 |
| PSGYO PASIFIK GMYO | 2,93 | -2,33 | 426.063.770,08 | 18:10 |
| QNBFK QNB FINANSAL KIRALAMA | 39,20 | -3,16 | 3.103.036,08 | 18:10 |
| QNBTR QNB BANK | 239,60 | -3,00 | 9.922.779,30 | 18:10 |
| QUAGR QUA GRANITE HAYAL YAPI | 3,72 | 0,00 | 775.386.998,10 | 18:10 |
| RALYH RAL YATIRIM HOLDING | 354,50 | 5,35 | 471.376.897,50 | 18:10 |
| RAYSG RAY SIGORTA | 192,90 | -2,23 | 45.878.953,70 | 18:10 |
| REEDR REEDER TEKNOLOJI | 7,59 | -0,39 | 184.696.275,38 | 18:10 |
| RGYAS RONESANS GAYRIMENKUL YAT. | 183,00 | -1,35 | 158.538.517,60 | 18:10 |
| RNPOL RAINBOW POLIKARBONAT | 2,71 | -3,90 | 13.878.293,20 | 18:10 |
| RODRG RODRIGO TEKSTIL | 28,00 | -1,62 | 37.178.789,84 | 18:10 |
| RTALB RTA LABORATUVARLARI | 3,24 | -2,41 | 114.491.210,45 | 18:10 |
| RUBNS RUBENIS TEKSTIL | 34,72 | 6,11 | 226.277.493,20 | 18:10 |
| RUZYE RUZY MADENCILIK VE ENERJI | 13,69 | 3,09 | 239.580.758,74 | 18:10 |
| RYGYO REYSAS GMYO | 30,30 | 0,00 | 49.093.172,66 | 18:10 |
| RYSAS REYSAS LOJISTIK | 20,00 | 0,00 | 169.046.919,69 | 18:10 |
| SAFKR SAFKAR EGE SOGUTMACILIK | 23,38 | -3,87 | 160.296.145,56 | 18:10 |
| SAHOL SABANCI HOLDING | 93,70 | -2,04 | 2.890.709.347,90 | 18:10 |
| SAMAT SARAY MATBAACILIK | 5,93 | 7,04 | 25.687.165,98 | 18:10 |
| SANEL SANEL MUHENDISLIK | 35,74 | 2,23 | 20.732.957,96 | 18:10 |
| SANFM SANIFOAM ENDUSTRI | 7,50 | -0,13 | 77.611.894,59 | 18:10 |
| SANKO SANKO PAZARLAMA | 23,68 | -6,48 | 136.761.137,66 | 18:10 |
| SARKY SARKUYSAN | 26,24 | -0,83 | 155.238.378,70 | 18:10 |
| SASA SASA POLYESTER | 3,12 | -0,64 | 14.234.484.541,66 | 18:10 |
| SAYAS SAY YENILENEBILIR ENERJI | 52,00 | 6,69 | 150.601.716,70 | 18:10 |
| SDTTR SDT UZAY VE SAVUNMA | 232,10 | 5,60 | 756.704.969,90 | 18:10 |
| SEGMN SEGMEN KARDESLER GIDA | 55,50 | -2,12 | 123.028.373,70 | 18:10 |
| SEGYO SEKER GMYO | 4,85 | -1,62 | 66.413.572,63 | 18:10 |
| SEKFK SEKER FIN. KIR. | 11,20 | 1,17 | 4.705.672,49 | 18:10 |
| SEKUR SEKURO PLASTIK | 8,03 | 1,90 | 25.888.448,90 | 18:10 |
| SELEC SELCUK ECZA DEPOSU | 104,00 | 0,00 | 185.747.897,65 | 18:10 |
| SELVA SELVA GIDA | 2,41 | -2,03 | 314.386.390,86 | 18:10 |
| SERNT SERANIT GRANIT SERAMIK | 8,55 | -1,95 | 46.083.550,15 | 18:10 |
| SEYKM SEYITLER KIMYA | 5,86 | 9,94 | 45.111.666,20 | 18:10 |
| SILVR SILVERLINE ENDUSTRI | 2,52 | -1,18 | 6.813.993,06 | 18:10 |
| SISE SISE CAM | 46,00 | -3,89 | 2.657.381.602,98 | 18:10 |
| SKBNK SEKERBANK | 12,45 | 1,47 | 468.814.952,53 | 18:10 |
| SKTAS SOKTAS | 3,50 | 3,55 | 190.905.714,53 | 18:10 |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 370,00 | 9,47 | 47.307.728,50 | 18:10 |
| SKYMD SEKER YATIRIM | 13,47 | -0,15 | 51.282.214,07 | 18:10 |
| SMART SMARTIKS YAZILIM | 36,66 | 1,55 | 296.111.012,00 | 18:10 |
| SMRTG SMART GUNES ENERJISI TEK. | 7,88 | 3,28 | 550.330.564,74 | 18:10 |
| SMRVA SUMER VARLIK YONETIM | 20,94 | -2,42 | 2.607.206.171,94 | 18:10 |
| SNGYO SINPAS GMYO | 3,59 | -1,91 | 136.272.012,94 | 18:10 |
| SNICA SANICA ISI SANAYI | 4,06 | 0,25 | 42.646.332,01 | 18:10 |
| SNPAM SONMEZ PAMUKLU | 21,30 | -0,47 | 2.165.307,90 | 18:10 |
| SODSN SODAS SODYUM SANAYII | 9,95 | -3,77 | 1.596.983,01 | 18:10 |
| SOKE SOKE DEGIRMENCILIK | 20,00 | 4,60 | 166.765.291,03 | 18:10 |
| SOKM SOK MARKETLER TICARET | 51,30 | 0,79 | 471.779.393,30 | 18:10 |
| SONME SONMEZ FILAMENT | 136,00 | -2,09 | 8.664.815,40 | 18:10 |
| SRVGY SERVET GMYO | 3,44 | 2,99 | 177.499.446,70 | 18:10 |
| SUMAS SUMAS SUNI TAHTA | 317,50 | 7,08 | 4.717.342,50 | 18:10 |
| SUNTK SUN TEKSTIL | 37,16 | 4,09 | 89.227.850,10 | 18:10 |
| SURGY SUR TATIL EVLERI GMYO | 72,20 | 1,76 | 983.194.954,00 | 18:10 |
| SUWEN SUWEN TEKSTIL | 8,62 | 0,23 | 25.394.509,61 | 18:10 |
| SVGYO SAVUR GMYO | 19,00 | -1,20 | 337.103.312,66 | 18:10 |
| TABGD TAB GIDA | 263,25 | -2,14 | 117.943.934,50 | 18:10 |
| TARKM TARKIM BITKI KORUMA | 449,50 | 9,97 | 376.599.802,50 | 18:10 |
| TATEN TATLIPINAR ENERJI URETIM | 14,03 | 9,95 | 1.253.495.603,08 | 18:10 |
| TATGD TAT GIDA | 18,75 | 4,28 | 153.094.661,74 | 18:10 |
| TAVHL TAV HAVALIMANLARI | 271,50 | -2,51 | 871.263.758,25 | 18:10 |
| TBORG T.TUBORG | 142,00 | -0,98 | 21.565.020,90 | 18:10 |
| TCELL TURKCELL | 111,00 | -0,98 | 2.001.074.393,50 | 18:10 |
| TCKRC KIRAC GALVANIZ | 111,80 | 5,17 | 905.480.002,60 | 18:10 |
| TDGYO TREND GMYO | 18,40 | -1,34 | 32.318.303,23 | 18:10 |
| TEHOL TERA YATIRIM TEK. HOL. | 25,30 | -3,44 | 2.220.371.050,68 | 18:10 |
| TEKTU TEK-ART TURIZM | 12,10 | -0,08 | 218.996.960,83 | 18:10 |
| TERA TERA YATIRIM MENKUL DEGERLER | 235,00 | -2,49 | 3.134.577.382,00 | 18:10 |
| TEZOL EUROPAP TEZOL KAGIT | 18,98 | -0,58 | 104.574.868,31 | 18:10 |
| TGSAS TGS DIS TICARET | 163,80 | -2,21 | 65.181.770,50 | 18:10 |
| THYAO TURK HAVA YOLLARI | 300,75 | -2,43 | 17.475.460.239,25 | 18:10 |
| TKFEN TEKFEN HOLDING | 139,40 | -2,24 | 1.026.079.165,00 | 18:10 |
| TKNSA TEKNOSA IC VE DIS TICARET | 21,88 | -2,23 | 89.523.501,56 | 18:10 |
| TLMAN TRABZON LIMAN | 93,25 | -2,15 | 12.703.062,20 | 18:10 |
| TMPOL TEMAPOL POLIMER PLASTIK | 479,25 | -1,19 | 526.330.333,50 | 18:10 |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 100,20 | -1,67 | 70.859.164,00 | 18:10 |
| TNZTP TAPDI TINAZTEPE | 26,96 | 7,58 | 325.308.570,62 | 18:10 |
| TOASO TOFAS OTO. FAB. | 286,00 | -2,89 | 733.857.822,50 | 18:10 |
| TRALT TURK ALTIN ISLETMELERI | 39,54 | -4,45 | 4.198.368.663,90 | 18:10 |
| TRCAS TURCAS HOLDING | 47,60 | 2,85 | 82.595.376,40 | 18:10 |
| TRENJ TR DOGAL ENERJI | 89,90 | -2,07 | 132.707.074,90 | 18:10 |
| TRGYO TORUNLAR GMYO | 99,15 | 1,17 | 197.418.488,10 | 18:10 |
| TRHOL TERA FINANSAL YAT. HOL. | 1.264,00 | 0,00 | 164.398.507,00 | 18:10 |
| TRILC TURK ILAC SERUM | 3,75 | 1,35 | 420.265.372,09 | 18:10 |
| TRMET TR ANADOLU METAL MADENCILIK | 116,00 | -2,36 | 583.895.369,10 | 18:10 |
| TSGYO TSKB GMYO | 6,80 | -1,45 | 9.848.279,33 | 18:10 |
| TSKB T.S.K.B. | 11,63 | 0,26 | 268.800.435,43 | 18:10 |
| TSPOR TRABZONSPOR SPORTIF | 0,97 | -2,02 | 226.050.774,79 | 18:10 |
| TTKOM TURK TELEKOM | 60,40 | -2,82 | 997.088.743,40 | 18:10 |
| TTRAK TURK TRAKTOR | 442,00 | -0,45 | 80.768.621,00 | 18:10 |
| TUCLK TUGCELIK | 4,08 | -2,39 | 73.143.770,67 | 18:10 |
| TUKAS TUKAS | 2,50 | -2,34 | 1.407.200.009,10 | 18:10 |
| TUPRS TUPRAS | 271,00 | 0,00 | 7.675.125.386,50 | 18:10 |
| TUREX TUREKS TURIZM TASIMACILIK | 8,88 | 1,60 | 537.345.570,53 | 18:10 |
| TURGG TURKER PROJE GAYRIMENKUL | 39,50 | -1,25 | 148.696.176,36 | 18:10 |
| TURSG TURKIYE SIGORTA | 14,01 | -0,36 | 332.472.758,95 | 18:10 |
| UCAYM UCAY MUHENDISLIK | 30,20 | 6,04 | 577.774.974,12 | 18:10 |
| UFUK UFUK YATIRIM | 1.475,00 | -4,90 | 25.357.399,00 | 18:10 |
| ULAS ULASLAR TURIZM YAT. | 28,82 | -2,96 | 17.552.960,98 | 18:10 |
| ULKER ULKER BISKUVI | 125,90 | 1,61 | 753.700.370,50 | 18:10 |
| ULUFA ULUSAL FAKTORING | 4,17 | 1,46 | 67.269.430,90 | 18:10 |
| ULUSE ULUSOY ELEKTRIK | 231,90 | 4,88 | 228.400.124,70 | 18:10 |
| ULUUN ULUSOY UN SANAYI | 9,17 | 6,63 | 202.813.995,70 | 18:10 |
| UMPAS UMPAS HOLDING | 9,30 | 0,00 | 0,00 | 18:10 |
| UNLU UNLU YATIRIM HOLDING | 13,32 | -1,55 | 24.339.832,03 | 18:10 |
| USAK USAK SERAMIK | 1,71 | -1,72 | 158.847.687,71 | 18:10 |
| VAKBN VAKIFLAR BANKASI | 30,54 | -3,54 | 1.030.564.784,54 | 18:10 |
| VAKFA VAKIF FAKTORING | 13,50 | 0,97 | 409.342.860,44 | 18:10 |
| VAKFN VAKIF FIN. KIR. | 1,78 | -2,73 | 147.625.986,34 | 18:10 |
| VAKKO VAKKO TEKSTIL | 82,50 | -1,79 | 42.420.008,85 | 18:10 |
| VANGD VANET GIDA | 94,00 | 4,44 | 39.090.077,40 | 18:10 |
| VBTYZ VBT YAZILIM | 22,08 | 3,18 | 47.066.237,48 | 18:10 |
| VERTU VERUSATURK GIRISIM | 39,48 | -0,35 | 17.488.261,12 | 18:10 |
| VERUS VERUSA HOLDING | 507,00 | 1,30 | 23.899.894,00 | 18:10 |
| VESBE VESTEL BEYAZ ESYA | 7,01 | -1,54 | 47.749.232,97 | 18:10 |
| VESTL VESTEL | 27,46 | -1,22 | 135.696.955,80 | 18:10 |
| VKFYO VAKIF YAT. ORT. | 33,40 | -0,65 | 8.720.015,72 | 18:10 |
| VKGYO VAKIF GMYO | 2,71 | -1,81 | 54.878.548,07 | 18:10 |
| VKING VIKING KAGIT | 26,98 | 3,77 | 25.526.336,08 | 18:10 |
| VRGYO VERA KONSEPT GMYO | 2,39 | 0,84 | 87.315.226,35 | 18:10 |
| VSNMD VISNE MADENCILIK | 83,50 | -2,79 | 151.676.679,40 | 18:10 |
| YAPRK YAPRAK SUT VE BESI CIFT. | 13,89 | -2,94 | 63.115.931,68 | 18:10 |
| YATAS YATAS | 44,68 | 2,01 | 32.454.503,84 | 18:10 |
| YAYLA YAYLA EN. UR. TUR. VE INS | 30,60 | 7,37 | 243.732.991,36 | 18:10 |
| YBTAS YIBITAS INSAAT MALZEME | 17,64 | -0,06 | 2.492.712,86 | 18:10 |
| YEOTK YEO TEKNOLOJI ENERJI | 61,35 | 9,95 | 1.302.258.998,15 | 18:10 |
| YESIL YESIL YATIRIM HOLDING | 1,60 | -8,57 | 221.896.658,06 | 18:10 |
| YGGYO YENI GIMAT GMYO | 225,30 | -6,13 | 147.131.700,90 | 18:10 |
| YIGIT YIGIT AKU | 23,94 | -1,07 | 121.580.541,72 | 18:10 |
| YKBNK YAPI VE KREDI BANK. | 35,84 | -3,24 | 5.821.583.239,28 | 18:10 |
| YKSLN YUKSELEN CELIK | 3,21 | -1,53 | 30.291.823,06 | 18:10 |
| YONGA YONGA MOBILYA | 55,00 | -0,09 | 1.463.536,05 | 18:10 |
| YUNSA YUNSA | 8,25 | -0,96 | 62.312.463,83 | 18:10 |
| YYAPI YESIL YAPI | 1,22 | -9,63 | 10.841.461,64 | 18:10 |
| YYLGD YAYLA GIDA | 12,14 | 4,03 | 219.272.936,38 | 18:10 |
| ZEDUR ZEDUR ENERJI | 9,33 | -0,85 | 58.083.769,84 | 18:10 |
| ZERGY ZERAY GMYO | 20,00 | 3,20 | 334.135.781,00 | 18:10 |
| ZGYO Z GMYO | 29,06 | -3,71 | 327.737.349,70 | 18:10 |
| ZOREN ZORLU ENERJI | 3,12 | 1,96 | 201.649.273,78 | 18:10 |
| ZRGYO ZIRAAT GMYO | 21,60 | -1,28 | 15.367.295,54 | 18:10 |
